Argent Focused Small Cap ETF (ALIL)

NASDAQ: ALIL · Real-Time Price · USD

32.07

-0.75 (-2.29%)

At close: Aug 18, 2026, 4:00 PM EDT

32.07

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:15 PM EDT

ALIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	32.85	32.85	32.25	32.82	-	-	12
Aug 17, 2026	32.75	32.85	32.75	32.82	32.82	0.27%	2,703
Aug 14, 2026	32.75	32.75	32.71	32.73	32.73	0.65%	1,021
Aug 13, 2026	32.52	32.52	32.52	32.52	32.52	0.11%	161
Aug 12, 2026	32.49	32.49	32.49	32.49	32.49	0.41%	57
Aug 11, 2026	32.36	32.36	32.36	32.36	32.36	1.07%	58
Aug 10, 2026	32.01	32.01	32.01	32.01	32.01	-0.84%	20
Aug 7, 2026	32.29	32.29	32.29	32.29	32.29	-	7
Aug 6, 2026	32.43	32.43	32.29	32.29	32.29	0.63%	325
Aug 5, 2026	32.09	32.09	32.09	32.09	32.08	-0.73%	34
Aug 4, 2026	32.32	32.32	32.32	32.32	32.32	1.86%	20
Aug 3, 2026	31.50	31.73	31.32	31.73	31.73	1.83%	1,796
Jul 31, 2026	31.16	31.16	31.16	31.16	31.16	1.27%	104
Jul 30, 2026	30.46	30.77	30.46	30.77	30.77	2.67%	681
Jul 29, 2026	30.31	30.31	29.97	29.97	29.97	-3.04%	313
Jul 28, 2026	30.91	30.91	30.91	30.91	30.91	-1.06%	16
Jul 27, 2026	30.99	31.24	30.99	31.24	31.24	-0.05%	6,225
Jul 24, 2026	31.25	31.25	31.25	31.25	31.25	-0.63%	233
Jul 23, 2026	31.45	31.45	31.45	31.45	31.45	0.19%	9
Jul 22, 2026	31.39	31.39	31.39	31.39	31.39	-0.51%	9
Jul 21, 2026	31.25	31.55	31.25	31.55	31.55	1.88%	112
Jul 20, 2026	31.27	31.30	30.92	30.97	30.97	-0.88%	1,758
Jul 17, 2026	31.24	31.24	31.24	31.24	31.24	-0.55%	111
Jul 16, 2026	31.63	31.63	31.35	31.42	31.42	-0.19%	3,086
Jul 15, 2026	31.46	31.47	31.31	31.47	31.47	0.03%	1,202
Jul 14, 2026	31.48	31.48	31.46	31.46	31.46	1.20%	1,639
Jul 13, 2026	31.34	31.35	31.09	31.09	31.09	-1.41%	316
Jul 10, 2026	31.49	31.53	31.48	31.53	31.53	-0.13%	457
Jul 9, 2026	31.48	31.74	31.48	31.58	31.57	2.19%	3,444
Jul 8, 2026	30.72	30.90	30.52	30.90	30.90	-0.47%	760
Jul 7, 2026	31.12	31.12	30.98	31.05	31.05	-3.04%	215
Jul 6, 2026	32.16	32.16	32.02	32.02	32.02	1.09%	286
Jul 2, 2026	32.36	32.36	31.40	31.68	31.67	-3.04%	1,920
Jul 1, 2026	32.89	32.89	32.67	32.67	32.67	-1.96%	125
Jun 30, 2026	33.10	33.34	33.10	33.32	33.32	2.02%	1,842
Jun 29, 2026	32.50	32.66	32.50	32.66	32.66	0.03%	880
Jun 26, 2026	32.87	32.87	32.65	32.65	32.65	-0.92%	574
Jun 25, 2026	33.11	33.36	32.96	32.96	32.96	1.70%	1,251
Jun 24, 2026	32.02	32.41	32.02	32.41	32.41	0.66%	1,249
Jun 23, 2026	32.26	32.42	32.20	32.20	32.20	-1.86%	1,368
Jun 22, 2026	32.68	32.81	32.68	32.81	32.81	0.33%	1,970
Jun 18, 2026	32.70	32.70	32.70	32.70	32.70	2.20%	4
Jun 17, 2026	32.36	32.36	31.94	32.00	31.99	-0.34%	3,386
Jun 16, 2026	32.26	32.26	32.08	32.11	32.11	-0.65%	600
Jun 15, 2026	32.41	32.45	32.31	32.32	32.32	0.90%	5,636
Jun 12, 2026	32.30	32.30	32.03	32.03	32.03	0.45%	870
Jun 11, 2026	31.20	31.88	31.20	31.88	31.88	3.23%	7,921
Jun 10, 2026	30.89	30.89	30.89	30.89	30.89	-1.47%	7
Jun 9, 2026	31.52	31.52	30.51	31.35	31.35	0.87%	1,965
Jun 8, 2026	31.08	31.08	31.08	31.08	31.08	0.97%	43